Free Trial

Sensata Technologies (ST) Stock Chart & Stock Price History

→ 41 banks launch ‘crypto dollar’ (From Stansberry Research) (Ad)
Free ST Stock Alerts
$42.77
+0.13 (+0.30%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Sensata Technologies Stock Price Performance

5 Day
Performance
-0.58%
1 Month
Performance
+26.91%
3 Month
Performance
+27.16%
6 Month
Performance
+32.37%
Year-To-Date
Performance
+13.84%
1 Year
Performance
+3.16%
Receive ST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Sensata Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

ST Stock Chart for Monday, May, 20, 2024

ST Chart by TradingView

Sensata Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$42.63$42.77
+0.33%		$42.87$42.411.28 million shs$6.44 billion
05/16/2024$43.02$42.63
-0.91%		$43.12$42.601.93 million shs$6.42 billion
05/15/2024$42.68$43.02
+0.80%		$43.14$42.681.38 million shs$6.47 billion
05/14/2024$42.62$42.68
+0.14%		$43.00$42.392.20 million shs$6.42 billion
05/13/2024$42.34$42.62
+0.66%		$42.76$42.183.17 million shs$6.41 billion
05/10/2024$42.64$42.34
-0.70%		$43.11$41.951.48 million shs$6.37 billion
05/09/2024$42.54$42.64
+0.24%		$42.86$42.191.65 million shs$6.42 billion
05/08/2024$41.99$42.54
+1.31%		$42.94$41.653.89 million shs$6.40 billion
05/07/2024$41.10$41.99
+2.17%		$42.29$41.524.18 million shs$6.32 billion
05/06/2024$40.07$41.10
+2.57%		$41.89$40.883.92 million shs$6.19 billion
05/03/2024$39.41$40.07
+1.67%		$40.31$39.263.54 million shs$6.03 billion
05/02/2024$38.99$39.41
+1.08%		$39.59$38.283.22 million shs$5.94 billion
05/01/2024$38.28$38.99
+1.85%		$39.39$37.774.88 million shs$5.87 billion
04/30/2024$35.68$38.28
+7.29%		$42.99$38.1614.62 million shs$5.76 billion
04/29/2024$34.98$35.68
+2.00%		$35.72$35.211.86 million shs$5.37 billion
04/26/2024$34.38$34.96
+1.69%		$35.10$34.261.17 million shs$5.26 billion
04/25/2024$34.42$34.38
-0.12%		$34.43$33.84819,099 shs$5.17 billion
04/24/2024$34.26$34.42
+0.47%		$34.68$33.991.05 million shs$5.18 billion
04/23/2024$33.71$34.26
+1.63%		$34.46$33.45998,416 shs$5.16 billion
04/22/2024$33.70$33.71
+0.03%		$34.03$33.461.62 million shs$5.07 billion
04/19/2024$33.51$33.70
+0.57%		$33.86$33.381.73 million shs$5.07 billion
04/18/2024$33.48$33.51
+0.09%		$33.76$33.32948,866 shs$5.04 billion
04/17/2024$33.66$33.48
-0.53%		$34.28$33.451.37 million shs$5.04 billion
04/16/2024$33.97$33.66
-0.90%		$34.10$33.541.23 million shs$5.06 billion
04/15/2024$34.58$33.97
-1.78%		$35.10$33.961.02 million shs$5.11 billion
04/12/2024$35.32$34.58
-2.10%		$35.11$34.471.03 million shs$5.20 billion
04/11/2024$35.21$35.32
+0.31%		$35.43$34.772.00 million shs$5.31 billion
04/10/2024$36.19$35.21
-2.71%		$35.42$34.78932,548 shs$5.30 billion
04/09/2024$35.89$36.19
+0.84%		$36.54$35.411.46 million shs$5.45 billion
04/08/2024$35.44$35.89
+1.27%		$36.23$35.58760,190 shs$5.40 billion
04/05/2024$36.05$35.44
-1.69%		$35.93$35.43783,927 shs$5.33 billion
04/04/2024$36.75$36.05
-1.90%		$37.35$36.03979,251 shs$5.42 billion
04/03/2024$36.30$36.75
+1.24%		$36.76$36.231.86 million shs$5.53 billion
04/02/2024$36.45$36.30
-0.41%		$36.38$35.591.58 million shs$5.46 billion
04/01/2024$36.74$36.45
-0.79%		$37.00$36.451.38 million shs$5.48 billion
03/29/2024$36.74$36.74$36.84$36.26958,464 shs$5.53 billion
03/28/2024$36.43$36.74
+0.85%		$36.84$36.26958,463 shs$5.53 billion
03/27/2024$34.91$36.43
+4.35%		$36.44$34.861.42 million shs$5.48 billion
03/26/2024$35.67$34.91
-2.13%		$35.84$34.901.96 million shs$5.25 billion
03/25/2024$35.70$35.67
-0.08%		$36.17$35.55697,412 shs$5.37 billion
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
03/22/2024$36.25$35.70
-1.52%		$36.43$35.68958,421 shs$5.37 billion
03/21/2024$36.37$36.25
-0.33%		$36.68$36.172.33 million shs$5.45 billion
03/20/2024$35.69$36.37
+1.91%		$36.51$35.74832,567 shs$5.47 billion
03/19/2024$35.78$35.69
-0.25%		$36.01$35.581.84 million shs$5.37 billion
03/18/2024$35.57$35.78
+0.59%		$35.89$35.551.41 million shs$5.38 billion
03/15/2024$35.45$35.57
+0.34%		$35.70$35.162.87 million shs$5.35 billion
03/14/2024$35.81$35.45
-1.01%		$35.89$35.071.79 million shs$5.33 billion
03/13/2024$35.71$35.81
+0.28%		$36.06$35.432.19 million shs$5.39 billion
03/12/2024$35.49$35.71
+0.62%		$35.76$35.072.06 million shs$5.37 billion
03/11/2024$35.37$35.49
+0.34%		$35.68$35.05938,114 shs$5.34 billion
03/08/2024$35.06$35.37
+0.88%		$35.61$35.011.40 million shs$5.32 billion
03/07/2024$34.41$35.06
+1.89%		$35.32$34.621.55 million shs$5.28 billion
03/06/2024$33.90$34.41
+1.50%		$34.67$33.921.26 million shs$5.18 billion
03/05/2024$35.19$33.90
-3.65%		$35.01$33.702.18 million shs$5.10 billion
03/04/2024$34.73$35.19
+1.31%		$35.35$34.611.47 million shs$5.29 billion
03/01/2024$34.41$34.72
+0.90%		$34.76$34.10947,057 shs$5.26 billion
02/29/2024$33.87$34.41
+1.59%		$34.58$33.882.47 million shs$5.21 billion
02/28/2024$34.01$33.87
-0.41%		$34.31$33.63815,013 shs$5.13 billion
02/27/2024$34.42$34.01
-1.19%		$35.01$34.003.39 million shs$5.15 billion
02/26/2024$35.03$34.42
-1.74%		$34.69$33.144.60 million shs$5.21 billion
02/23/2024$34.27$35.03
+2.23%		$35.11$34.211.25 million shs$5.30 billion
02/22/2024$34.25$34.27
+0.04%		$34.39$34.072.17 million shs$5.19 billion
02/21/2024$33.64$34.25
+1.83%		$34.26$33.313.45 million shs$5.18 billion
02/20/2024$33.68$33.64
-0.13%		$33.68$32.533.16 million shs$5.09 billion
02/19/2024$33.68$33.68$34.16$33.483.61 million shs$5.10 billion

Related Companies:
This page (NYSE:ST) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders